stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,192600,105492230,5090,5090,5090,5090,148
20240729,192500,105492230,5090,5090,5090,5090,0
20240729,192400,105492230,5090,5090,5090,5090,0
20240729,192300,105492230,5090,5090,5090,5090,0
20240729,192200,105492230,5090,5090,5090,5090,0
20240729,192100,105492230,5090,5090,5090,5090,0
20240729,192000,105492230,5090,5090,5090,5090,0
20240729,191900,105492230,5090,5090,5090,5090,0
20240729,191800,105492230,5090,5090,5090,5090,0
20240729,191700,105492230,5090,5090,5090,5090,0
20240729,191600,105492230,5090,5090,5090,5090,0
20240729,191500,105492230,5090,5090,5090,5090,0
20240729,191400,105492230,5090,5090,5090,5090,0
20240729,191300,105492230,5090,5090,5090,5090,0
20240729,191200,105492230,5090,5090,5090,5090,0
20240729,191100,105492230,5090,5090,5090,5090,0
20240729,191000,105492230,5090,5090,5090,5090,0
20240729,190900,105492230,5090,5090,5090,5090,0
20240729,190800,105492230,5090,5090,5090,5090,0
20240729,190700,105492230,5090,5090,5090,5090,0
20240729,190600,105492230,5090,5090,5090,5090,0
20240729,190500,105492230,5090,5090,5090,5090,0
20240729,190400,105492230,5090,5090,5090,5090,0
20240729,190300,105492230,5090,5090,5090,5090,0
20240729,190200,105492230,5090,5090,5090,5090,0
20240729,190100,105492230,5090,5090,5090,5090,0
20240729,190000,105492230,5090,5090,5090,5090,0
20240729,185900,105492230,5090,5090,5090,5090,0
20240729,185800,105492230,5090,5090,5090,5090,0
20240729,185700,105492230,5090,5090,5090,5090,0
20240729,185600,105492230,5090,5090,5090,5090,148
20240729,185500,105492230,5090,5090,5090,5090,0
20240729,185400,105492230,5090,5090,5090,5090,0
20240729,185300,105492230,5090,5090,5090,5090,0
20240729,185200,105492230,5090,5090,5090,5090,0
20240729,185100,105492230,5090,5090,5090,5090,0
20240729,185000,105492230,5090,5090,5090,5090,0
20240729,184900,105492230,5090,5090,5090,5090,0
20240729,184800,105492230,5090,5090,5090,5090,0
20240729,184700,105492230,5090,5090,5090,5090,0
20240729,184600,105492230,5090,5090,5090,5090,0
20240729,184500,105492230,5090,5090,5090,5090,0
20240729,184400,105492230,5090,5090,5090,5090,0
20240729,184300,105492230,5090,5090,5090,5090,0
20240729,184200,105492230,5090,5090,5090,5090,0
20240729,184100,105492230,5090,5090,5090,5090,0
20240729,184000,105492230,5090,5090,5090,5090,0
20240729,183900,105492230,5090,5090,5090,5090,0
20240729,183800,105492230,5090,5090,5090,5090,0
20240729,183700,105492230,5090,5090,5090,5090,0
20240729,183600,105492230,5090,5090,5090,5090,0
20240729,183500,105492230,5090,5090,5090,5090,0
20240729,183400,105492230,5090,5090,5090,5090,0
20240729,183300,105492230,5090,5090,5090,5090,0
20240729,183200,105492230,5090,5090,5090,5090,0
20240729,183100,105492230,5090,5090,5090,5090,0
20240729,183000,105492230,5090,5090,5090,5090,0
20240729,182900,105492230,5090,5090,5090,5090,0
20240729,182800,105492230,5090,5090,5090,5090,0
20240729,182700,105492230,5090,5090,5090,5090,0
20240729,182600,105492230,5090,5090,5090,5090,148
20240729,182500,105492230,5090,5090,5090,5090,0
20240729,182400,105492230,5090,5090,5090,5090,0
20240729,182300,105492230,5090,5090,5090,5090,0
20240729,182200,105492230,5090,5090,5090,5090,0
20240729,182100,105492230,5090,5090,5090,5090,0
20240729,182000,105492230,5090,5090,5090,5090,0
20240729,181900,105492230,5090,5090,5090,5090,0
20240729,181800,105492230,5090,5090,5090,5090,0
20240729,181700,105492230,5090,5090,5090,5090,0
20240729,181600,105492230,5090,5090,5090,5090,0
20240729,181500,105492230,5090,5090,5090,5090,0
20240729,181400,105492230,5090,5090,5090,5090,0
20240729,181300,105492230,5090,5090,5090,5090,0
20240729,181200,105492230,5090,5090,5090,5090,0
20240729,181100,105492230,5090,5090,5090,5090,0
20240729,181000,105492230,5090,5090,5090,5090,0
20240729,180900,105492230,5090,5090,5090,5090,0
20240729,180800,105492230,5090,5090,5090,5090,0
20240729,180700,105492230,5090,5090,5090,5090,0
20240729,180600,105492230,5090,5090,5090,5090,0
20240729,180500,105492230,5090,5090,5090,5090,0
20240729,180400,105492230,5090,5090,5090,5090,0
20240729,180300,105492230,5090,5090,5090,5090,0
20240729,180200,105492230,5090,5090,5090,5090,0
20240729,180100,105492230,5090,5090,5090,5090,0
20240729,180000,105492230,5090,5090,5090,5090,0
20240729,175900,105492230,5090,5090,5090,5090,0
20240729,175800,105492230,5090,5090,5090,5090,0
20240729,175700,105492230,5090,5090,5090,5090,0
20240729,175600,105492230,5090,5090,5090,5090,148
20240729,175500,105492230,5090,5090,5090,5090,0
20240729,175400,105492230,5090,5090,5090,5090,0
20240729,175300,105492230,5090,5090,5090,5090,0
20240729,175200,105492230,5090,5090,5090,5090,0
20240729,175100,105492230,5090,5090,5090,5090,0
20240729,175000,105492230,5090,5090,5090,5090,0
20240729,174900,105492230,5090,5090,5090,5090,0
20240729,174800,105492230,5090,5090,5090,5090,0
20240729,174700,105492230,5090,5090,5090,5090,0
20240729,174600,105492230,5090,5090,5090,5090,0
20240729,174500,105492230,5090,5090,5090,5090,0
20240729,174400,105492230,5090,5090,5090,5090,0
20240729,174300,105492230,5090,5090,5090,5090,0
20240729,174200,105492230,5090,5090,5090,5090,0
20240729,174100,105492230,5090,5090,5090,5090,0
20240729,174000,105492230,5090,5090,5090,5090,0
20240729,173900,105492230,5090,5090,5090,5090,0
20240729,173800,105492230,5090,5090,5090,5090,0
20240729,173700,105492230,5090,5090,5090,5090,0
20240729,173600,105492230,5090,5090,5090,5090,0
20240729,173500,105492230,5090,5090,5090,5090,0
20240729,173400,105492230,5090,5090,5090,5090,0
20240729,173300,105492230,5090,5090,5090,5090,0
20240729,173200,105492230,5090,5090,5090,5090,0
20240729,173100,105492230,5090,5090,5090,5090,0
20240729,173000,105492230,5090,5090,5090,5090,0
20240729,172900,105492230,5090,5090,5090,5090,0
20240729,172800,105492230,5090,5090,5090,5090,0
20240729,172700,105492230,5090,5090,5090,5090,0
20240729,172600,105492230,5090,5090,5090,5090,148
20240729,172500,105492230,5090,5090,5090,5090,0
20240729,172400,105492230,5090,5090,5090,5090,0
20240729,172300,105492230,5090,5090,5090,5090,0
20240729,172200,105492230,5090,5090,5090,5090,0
20240729,172100,105492230,5090,5090,5090,5090,0
20240729,172000,105492230,5090,5090,5090,5090,0
20240729,171900,105492230,5090,5090,5090,5090,0
20240729,171800,105492230,5090,5090,5090,5090,0
20240729,171700,105492230,5090,5090,5090,5090,0
20240729,171600,105492230,5090,5090,5090,5090,0
20240729,171500,105492230,5090,5090,5090,5090,0
20240729,171400,105492230,5090,5090,5090,5090,0
20240729,171300,105492230,5090,5090,5090,5090,0
20240729,171200,105492230,5090,5090,5090,5090,0
20240729,171100,105492230,5090,5090,5090,5090,0
20240729,171000,105492230,5090,5090,5090,5090,0
20240729,170900,105492230,5090,5090,5090,5090,0
20240729,170800,105492230,5090,5090,5090,5090,0
20240729,170700,105492230,5090,5090,5090,5090,0
20240729,170600,105492230,5090,5090,5090,5090,0
20240729,170500,105492230,5090,5090,5090,5090,0
20240729,170400,105492230,5090,5090,5090,5090,0
20240729,170300,105492230,5090,5090,5090,5090,0
20240729,170200,105492230,5090,5090,5090,5090,0
20240729,170100,105492230,5090,5090,5090,5090,0
20240729,170000,105492230,5090,5090,5090,5090,0
20240729,165900,105492230,5090,5090,5090,5090,0
20240729,165800,105492230,5090,5090,5090,5090,0
20240729,165700,105492230,5090,5090,5090,5090,0
20240729,165600,105492230,5090,5090,5090,5090,148
20240729,165500,105492230,5090,5090,5090,5090,0
20240729,165400,105492230,5090,5090,5090,5090,0
20240729,165300,105492230,5090,5090,5090,5090,0
20240729,165200,105492230,5090,5090,5090,5090,0
20240729,165100,105492230,5090,5090,5090,5090,0
20240729,165000,105492230,5090,5090,5090,5090,0
20240729,164900,105492230,5090,5090,5090,5090,0
20240729,164800,105492230,5090,5090,5090,5090,0
20240729,164700,105492230,5090,5090,5090,5090,0
20240729,164600,105492230,5090,5090,5090,5090,0
20240729,164500,105492230,5090,5090,5090,5090,0
20240729,164400,105492230,5090,5090,5090,5090,0
20240729,164300,105492230,5090,5090,5090,5090,0
20240729,164200,105492230,5090,5090,5090,5090,0
20240729,164100,105492230,5090,5090,5090,5090,0
20240729,164000,105492230,5090,5090,5090,5090,0
20240729,163900,105492230,5090,5090,5090,5090,0
20240729,163800,105492230,5090,5090,5090,5090,0
20240729,163700,105492230,5090,5090,5090,5090,0
20240729,163600,105492230,5090,5090,5090,5090,0
20240729,163500,105492230,5090,5090,5090,5090,0
20240729,163400,105492230,5090,5090,5090,5090,0
20240729,163300,105492230,5090,5090,5090,5090,0
20240729,163200,105492230,5090,5090,5090,5090,0
20240729,163100,105492230,5090,5090,5090,5090,0
20240729,163000,105492230,5090,5090,5090,5090,0
20240729,162900,105492230,5090,5090,5090,5090,0
20240729,162800,105492230,5090,5090,5090,5090,0
20240729,162700,105492230,5090,5090,5090,5090,0
20240729,162600,105492230,5090,5090,5090,5090,148
20240729,162500,105492230,5090,5090,5090,5090,0
20240729,162400,105492230,5090,5090,5090,5090,0
20240729,162300,105492230,5090,5090,5090,5090,0
20240729,162200,105492230,5090,5090,5090,5090,0
20240729,162100,105492230,5090,5090,5090,5090,0
20240729,162000,105492230,5090,5090,5090,5090,0
20240729,161900,105492230,5090,5090,5090,5090,0
20240729,161800,105492230,5090,5090,5090,5090,0
20240729,161700,105492230,5090,5090,5090,5090,0
20240729,161600,105492230,5090,5090,5090,5090,0
20240729,161500,105492230,5090,5090,5090,5090,0
20240729,161400,105492230,5090,5090,5090,5090,0
20240729,161300,105492230,5090,5090,5090,5090,0
20240729,161200,105492230,5090,5090,5090,5090,0
20240729,161100,105492230,5090,5090,5090,5090,0
20240729,161000,105492230,5090,5090,5090,5090,0
20240729,160900,105492230,5090,5090,5090,5090,0
20240729,160800,105492230,5090,5090,5090,5090,0
20240729,160700,105492230,5090,5090,5090,5090,0
20240729,160600,105492230,5090,5090,5090,5090,0
20240729,160500,105492230,5090,5090,5090,5090,0
20240729,160400,105492230,5090,5090,5090,5090,0
20240729,160300,105492230,5090,5090,5090,5090,0
20240729,160200,105492230,5090,5090,5090,5090,0
20240729,160100,105492230,5090,5090,5090,5090,0
20240729,160000,105492230,5090,5090,5090,5090,0
20240729,155900,105492230,5090,5090,5090,5090,0
20240729,155800,105492230,5090,5090,5090,5090,0
20240729,155700,105492230,5090,5090,5090,5090,0
20240729,155600,105492230,5090,5090,5090,5090,148
20240729,155500,105492230,5090,5090,5090,5090,0
20240729,155400,105492230,5090,5090,5090,5090,0
20240729,155300,105492230,5090,5090,5090,5090,0
20240729,155200,105492230,5090,5090,5090,5090,0
20240729,155100,105492230,5090,5090,5090,5090,0
20240729,155000,105492230,5090,5090,5090,5090,0
20240729,154900,105492230,5090,5090,5090,5090,0
20240729,154800,105492230,5090,5090,5090,5090,0
20240729,154700,105492230,5090,5090,5090,5090,0
20240729,154600,105492230,5090,5090,5090,5090,0
20240729,154500,105492230,5090,5090,5090,5090,0
20240729,154400,105492230,5090,5090,5090,5090,0
20240729,154300,105492230,5090,5090,5090,5090,0
20240729,154200,105492230,5090,5090,5090,5090,0
20240729,154100,105492230,5090,5090,5090,5090,0
20240729,154000,105492230,5090,5090,5090,5090,0
20240729,153900,105492230,5090,5090,5090,5090,0
20240729,153800,105492230,5090,5090,5090,5090,0
20240729,153700,105492230,5090,5090,5090,5090,0
20240729,153600,105492230,5090,5090,5090,5090,0
20240729,153500,105492230,5090,5090,5090,5090,0
20240729,153400,105492230,5090,5090,5090,5090,0
20240729,153300,105492230,5090,5090,5090,5090,0
20240729,153200,105492230,5090,5090,5090,5090,0
20240729,153100,105492230,5090,5090,5090,5090,0
20240729,153000,105492230,5090,5090,5090,5090,148
20240729,152900,104738910,5100,5100,5100,5100,0
20240729,152800,104738910,5100,5100,5100,5100,0
20240729,152700,104738910,5100,5100,5100,5100,0
20240729,152600,104738910,5100,5100,5100,5100,0
20240729,152500,104738910,5100,5100,5100,5100,0
20240729,152400,104738910,5100,5100,5100,5100,0
20240729,152300,104738910,5100,5100,5100,5100,0
20240729,152200,104738910,5100,5100,5100,5100,0
20240729,152100,104738910,5100,5100,5100,5100,0
20240729,152000,104738910,5100,5100,5100,5100,0
20240729,151900,104738910,5100,5100,5100,5100,2
20240729,151800,104728710,5100,5100,5100,5100,0
20240729,151700,104728710,5100,5100,5100,5100,0
20240729,151600,104728710,5100,5100,5100,5100,0
20240729,151500,104728710,5100,5100,5100,5100,0
20240729,151400,104728710,5100,5100,5100,5100,0
20240729,151300,104728710,5100,5100,5100,5100,0
20240729,151200,104728710,5100,5080,5100,5080,10
20240729,151100,104677880,5080,5080,5080,5080,0
20240729,151000,104677880,5080,5080,5080,5080,1
20240729,150900,104672800,5080,5080,5080,5080,1
20240729,150800,104667720,5050,5050,5050,5050,271
20240729,150700,103299170,5080,5080,5080,5080,0
20240729,150600,103299170,5080,5080,5080,5080,0
20240729,150500,103299170,5080,5080,5080,5060,3
20240729,150400,103283950,5090,5090,5090,5090,0
20240729,150300,103283950,5090,5090,5090,5090,0
20240729,150200,103283950,5090,5080,5090,5080,2
20240729,150100,103273780,5090,5090,5090,5090,0
20240729,150000,103273780,5090,5090,5090,5090,0
20240729,145900,103273780,5090,5090,5090,5090,0
20240729,145800,103273780,5090,5090,5090,5090,0
20240729,145700,103273780,5090,5090,5090,5090,0
20240729,145600,103273780,5090,5090,5090,5090,2
20240729,145500,103263600,5060,5060,5060,5060,17
20240729,145400,103177580,5060,5070,5070,5060,210
20240729,145300,102114300,5100,5100,5100,5100,0
20240729,145200,102114300,5100,5100,5100,5100,0
20240729,145100,102114300,5100,5100,5100,5100,0
20240729,145000,102114300,5100,5100,5100,5100,0
20240729,144900,102114300,5100,5100,5100,5100,0
20240729,144800,102114300,5100,5100,5100,5100,0
20240729,144700,102114300,5100,5090,5100,5090,3
20240729,144600,102099020,5080,5070,5080,5070,680
20240729,144500,98645590,5070,5070,5070,5070,1
20240729,144400,98640520,5060,5060,5060,5060,50
20240729,144300,98387520,5070,5070,5070,5070,0
20240729,144200,98387520,5070,5070,5070,5070,0
20240729,144100,98387520,5070,5070,5070,5070,0
20240729,144000,98387520,5070,5070,5070,5070,0
20240729,143900,98387520,5070,5070,5070,5070,0
20240729,143800,98387520,5070,5070,5070,5070,0
20240729,143700,98387520,5070,5070,5070,5070,1
20240729,143600,98382450,5060,5060,5060,5060,4
20240729,143500,98362210,5060,5060,5060,5060,0
20240729,143400,98362210,5060,5060,5060,5060,0
20240729,143300,98362210,5060,5060,5060,5060,0
20240729,143200,98362210,5060,5060,5060,5060,0
20240729,143100,98362210,5060,5060,5060,5060,2
20240729,143000,98352090,5060,5060,5060,5060,0
20240729,142900,98352090,5060,5060,5060,5060,0
20240729,142800,98352090,5060,5060,5060,5060,0
20240729,142700,98352090,5060,5060,5060,5060,0
20240729,142600,98352090,5060,5060,5060,5060,0
20240729,142500,98352090,5060,5060,5060,5060,0
20240729,142400,98352090,5060,5060,5060,5060,0
20240729,142300,98352090,5060,5060,5060,5060,0
20240729,142200,98352090,5060,5060,5060,5060,0
20240729,142100,98352090,5060,5060,5060,5060,0
20240729,142000,98352090,5060,5060,5060,5060,0
20240729,141900,98352090,5060,5060,5060,5060,0
20240729,141800,98352090,5060,5060,5060,5060,0
20240729,141700,98352090,5060,5040,5060,5040,1006
20240729,141600,93261750,5040,5040,5040,5040,0
20240729,141500,93261750,5040,5040,5040,5040,0
20240729,141400,93261750,5040,5040,5040,5040,300
20240729,141300,91749750,5050,5050,5050,5050,90
20240729,141200,91295250,5050,5050,5050,5050,139
20240729,141100,90593300,5050,5050,5050,5050,0
20240729,141000,90593300,5050,5050,5050,5050,0
20240729,140900,90593300,5050,5050,5050,5050,0
20240729,140800,90593300,5050,5050,5050,5050,0
20240729,140700,90593300,5050,5050,5050,5050,0
20240729,140600,90593300,5050,5050,5050,5050,0
20240729,140500,90593300,5050,5050,5050,5050,0
20240729,140400,90593300,5050,5050,5050,5050,0
20240729,140300,90593300,5050,5050,5050,5050,0
20240729,140200,90593300,5050,5050,5050,5050,0
20240729,140100,90593300,5050,5050,5050,5050,0
20240729,140000,90593300,5050,5050,5050,5050,1
20240729,135900,90588250,5060,5060,5060,5060,0
20240729,135800,90588250,5060,5060,5060,5060,0
20240729,135700,90588250,5060,5060,5060,5060,0
20240729,135600,90588250,5060,5060,5060,5060,0
20240729,135500,90588250,5060,5060,5060,5060,0
20240729,135400,90588250,5060,5060,5060,5060,0
20240729,135300,90588250,5060,5060,5060,5060,0
20240729,135200,90588250,5060,5060,5060,5060,0
20240729,135100,90588250,5060,5060,5060,5060,0
20240729,135000,90588250,5060,5060,5060,5060,0
20240729,134900,90588250,5060,5060,5060,5060,0
20240729,134800,90588250,5060,5060,5060,5060,0
20240729,134700,90588250,5060,5060,5060,5060,0
20240729,134600,90588250,5060,5060,5060,5060,0
20240729,134500,90588250,5060,5060,5060,5060,0
20240729,134400,90588250,5060,5060,5060,5060,0
20240729,134300,90588250,5060,5060,5060,5060,0
20240729,134200,90588250,5060,5060,5060,5060,1
20240729,134100,90583190,5050,5050,5050,5050,0
20240729,134000,90583190,5050,5050,5050,5050,0
20240729,133900,90583190,5050,5050,5050,5050,0
20240729,133800,90583190,5050,5050,5050,5050,0
20240729,133700,90583190,5050,5050,5050,5050,0
20240729,133600,90583190,5050,5050,5050,5050,0
20240729,133500,90583190,5050,5050,5050,5050,0
20240729,133400,90583190,5050,5040,5050,5040,74
20240729,133300,90209930,5030,5030,5030,5030,0
20240729,133200,90209930,5030,5030,5030,5030,30
20240729,133100,90059030,5060,5050,5060,5050,2
20240729,133000,90048920,5060,5060,5060,5060,0
20240729,132900,90048920,5060,5050,5060,5050,161
20240729,132800,89235860,5040,5040,5040,5040,148
20240729,132700,88489940,5040,5040,5040,5040,1
20240729,132600,88484900,5030,5030,5030,5030,0
20240729,132500,88484900,5030,5030,5030,5030,1
20240729,132400,88479870,5030,5030,5030,5030,118
20240729,132300,87886330,5030,5030,5030,5030,0
20240729,132200,87886330,5030,5030,5030,5030,0
20240729,132100,87886330,5030,5030,5030,5030,0
20240729,132000,87886330,5030,5030,5030,5030,0
20240729,131900,87886330,5030,5030,5030,5030,0
20240729,131800,87886330,5030,5030,5030,5030,0
20240729,131700,87886330,5030,5030,5030,5030,0
20240729,131600,87886330,5030,5030,5030,5030,0
20240729,131500,87886330,5030,5030,5030,5030,0
20240729,131400,87886330,5030,5030,5030,5030,0
20240729,131300,87886330,5030,5030,5030,5030,0
20240729,131200,87886330,5030,5030,5030,5030,0
20240729,131100,87886330,5030,5030,5030,5030,0
20240729,131000,87886330,5030,5030,5030,5030,1001
20240729,130900,82851300,5040,5040,5040,5040,0
20240729,130800,82851300,5040,5040,5040,5040,0
20240729,130700,82851300,5040,5040,5040,5040,0
20240729,130600,82851300,5040,5040,5040,5040,0
20240729,130500,82851300,5040,5040,5040,5040,0
20240729,130400,82851300,5040,5040,5040,5040,20
20240729,130300,82750500,5030,5030,5030,5030,0
20240729,130200,82750500,5030,5030,5030,5030,0
20240729,130100,82750500,5030,5030,5030,5030,0
20240729,130000,82750500,5030,5030,5030,5030,0
20240729,125900,82750500,5030,5030,5030,5030,0
20240729,125800,82750500,5030,5030,5030,5030,0
20240729,125700,82750500,5030,5030,5030,5030,0
20240729,125600,82750500,5030,5030,5030,5030,0
20240729,125500,82750500,5030,5030,5030,5030,0
20240729,125400,82750500,5030,5030,5030,5030,0
20240729,125300,82750500,5030,5030,5030,5030,202
20240729,125200,81734440,5030,5030,5030,5030,66
20240729,125100,81402460,5030,5030,5030,5030,828
20240729,125000,77237620,5030,5030,5030,5030,50
20240729,124900,76986120,5040,5030,5040,5030,125
20240729,124800,76357360,5030,5030,5030,5030,0
20240729,124700,76357360,5030,5030,5030,5030,1000
20240729,124600,71327360,5040,5040,5040,5040,603
20240729,124500,68288240,5040,5040,5040,5040,397
20240729,124400,66287360,5040,5040,5040,5040,1000
20240729,124300,61247360,5040,5040,5040,5040,0
20240729,124200,61247360,5040,5030,5040,5030,1200
20240729,124100,55199860,5040,5040,5040,5040,1
20240729,124000,55194820,5020,5020,5020,5020,1167
20240729,123900,49336480,5020,5020,5020,5020,0
20240729,123800,49336480,5020,5000,5020,5000,217
20240729,123700,48247800,5000,5000,5000,5000,0
20240729,123600,48247800,5000,5000,5000,5000,3
20240729,123500,48232800,5000,5000,5000,5000,0
20240729,123400,48232800,5000,5000,5000,5000,1
20240729,123300,48227800,4995,4995,4995,4995,0
20240729,123200,48227800,4995,4995,4995,4995,38
20240729,123100,48037990,4995,4990,4995,4990,500
20240729,123000,45542630,4985,4985,4985,4985,0
20240729,122900,45542630,4985,4985,4985,4985,0
20240729,122800,45542630,4985,4970,4985,4945,234
20240729,122700,44384575,4990,4990,4990,4990,0
20240729,122600,44384575,4990,4990,4990,4990,2
20240729,122500,44374595,4990,4990,4990,4990,143
20240729,122400,43661025,4995,4995,4995,4995,0
20240729,122300,43661025,4995,4995,4995,4995,0
20240729,122200,43661025,4995,4995,4995,4995,0
20240729,122100,43661025,4995,4995,4995,4995,0
20240729,122000,43661025,4995,4995,4995,4995,0
20240729,121900,43661025,4995,4995,4995,4995,0
20240729,121800,43661025,4995,4995,4995,4995,0
20240729,121700,43661025,4995,4995,4995,4995,0
20240729,121600,43661025,4995,4995,4995,4995,0
20240729,121500,43661025,4995,4995,4995,4995,4
20240729,121400,43641045,4990,4990,4990,4990,300
20240729,121300,42144045,5000,5000,5000,5000,0
20240729,121200,42144045,5000,5000,5000,5000,0
20240729,121100,42144045,5000,5000,5000,5000,0
20240729,121000,42144045,5000,5000,5000,5000,0
20240729,120900,42144045,5000,5000,5000,5000,0
20240729,120800,42144045,5000,5000,5000,5000,0
20240729,120700,42144045,5000,5000,5000,5000,0
20240729,120600,42144045,5000,5000,5000,5000,0
20240729,120500,42144045,5000,5000,5000,5000,1
20240729,120400,42139045,5000,5000,5000,5000,0
20240729,120300,42139045,5000,5000,5000,5000,0
20240729,120200,42139045,5000,5000,5000,5000,1
20240729,120100,42134045,4970,4970,4970,4970,0
20240729,120000,42134045,4970,5000,5000,4970,254
20240729,115900,40869050,5000,5000,5000,5000,0
20240729,115800,40869050,5000,5000,5000,5000,0
20240729,115700,40869050,5000,5000,5000,5000,0
20240729,115600,40869050,5000,5000,5000,5000,6
20240729,115500,40839050,5000,4990,5000,4990,1001
20240729,115400,35844050,5000,5000,5000,5000,0
20240729,115300,35844050,5000,5000,5000,5000,0
20240729,115200,35844050,5000,5000,5000,5000,0
20240729,115100,35844050,5000,4995,5000,4995,2
20240729,115000,35834055,5000,5000,5000,5000,0
20240729,114900,35834055,5000,5000,5000,5000,215
20240729,114800,34759055,5010,5010,5010,5010,0
20240729,114700,34759055,5010,5010,5010,5010,0
20240729,114600,34759055,5010,5010,5010,5010,0
20240729,114500,34759055,5010,5010,5010,5010,0
20240729,114400,34759055,5010,5010,5010,5010,0
20240729,114300,34759055,5010,4990,5010,4990,1041
20240729,114200,29564445,4990,4995,4995,4990,332
20240729,114100,27906215,5020,5020,5020,5020,0
20240729,114000,27906215,5020,5020,5020,5020,0
20240729,113900,27906215,5020,5020,5020,5020,0
20240729,113800,27906215,5020,5020,5020,5020,0
20240729,113700,27906215,5020,5020,5020,5020,0
20240729,113600,27906215,5020,5020,5020,5020,0
20240729,113500,27906215,5020,5020,5020,5020,0
20240729,113400,27906215,5020,5020,5020,5020,0
20240729,113300,27906215,5020,5020,5020,5020,0
20240729,113200,27906215,5020,5020,5020,5020,0
20240729,113100,27906215,5020,5020,5020,5020,0
20240729,113000,27906215,5020,5020,5020,5020,0
20240729,112900,27906215,5020,5020,5020,5020,0
20240729,112800,27906215,5020,5020,5020,5020,0
20240729,112700,27906215,5020,5020,5020,5020,0
20240729,112600,27906215,5020,5020,5020,5020,0
20240729,112500,27906215,5020,5020,5020,5020,0
20240729,112400,27906215,5020,5020,5020,5020,0
20240729,112300,27906215,5020,5020,5020,5020,0
20240729,112200,27906215,5020,5020,5020,5020,1
20240729,112100,27901195,4995,4995,4995,4995,0
20240729,112000,27901195,4995,4995,4995,4995,0
20240729,111900,27901195,4995,5000,5000,4995,5
20240729,111800,27876215,5020,5020,5020,5020,0
20240729,111700,27876215,5020,5020,5020,5020,0
20240729,111600,27876215,5020,5020,5020,5020,0
20240729,111500,27876215,5020,5020,5020,5020,0
20240729,111400,27876215,5020,5020,5020,5020,0
20240729,111300,27876215,5020,5020,5020,5020,0
20240729,111200,27876215,5020,5020,5020,5020,0
20240729,111100,27876215,5020,5020,5020,5020,0
20240729,111000,27876215,5020,5020,5020,5020,0
20240729,110900,27876215,5020,5020,5020,5020,0
20240729,110800,27876215,5020,5020,5020,5020,0
20240729,110700,27876215,5020,5020,5020,5020,0
20240729,110600,27876215,5020,5020,5020,5020,0
20240729,110500,27876215,5020,5020,5020,5020,0
20240729,110400,27876215,5020,5020,5020,5020,0
20240729,110300,27876215,5020,5020,5020,5020,0
20240729,110200,27876215,5020,5020,5020,5020,0
20240729,110100,27876215,5020,5020,5020,5020,0
20240729,110000,27876215,5020,5020,5020,5020,0
20240729,105900,27876215,5020,5020,5020,5020,0
20240729,105800,27876215,5020,5020,5020,5020,0
20240729,105700,27876215,5020,5020,5020,5020,0
20240729,105600,27876215,5020,5020,5020,5020,1
20240729,105500,27871195,5020,5020,5020,5020,0
20240729,105400,27871195,5020,5020,5020,5020,0
20240729,105300,27871195,5020,5020,5020,5020,0
20240729,105200,27871195,5020,5020,5020,5020,0
20240729,105100,27871195,5020,5010,5020,5000,676
20240729,105000,24491025,5020,5020,5020,5020,0
20240729,104900,24491025,5020,5020,5020,5020,0
20240729,104800,24491025,5020,5020,5020,5020,0
20240729,104700,24491025,5020,5020,5020,5020,0
20240729,104600,24491025,5020,5020,5020,5020,0
20240729,104500,24491025,5020,5020,5020,5020,0
20240729,104400,24491025,5020,5020,5020,5020,0
20240729,104300,24491025,5020,5020,5020,5020,0
20240729,104200,24491025,5020,5010,5020,5010,2
20240729,104100,24480995,5020,5020,5020,5020,0
20240729,104000,24480995,5020,5020,5020,5020,0
20240729,103900,24480995,5020,5020,5020,5020,0
20240729,103800,24480995,5020,5020,5020,5020,0
20240729,103700,24480995,5020,5020,5020,5020,0
20240729,103600,24480995,5020,5020,5020,5020,0
20240729,103500,24480995,5020,5010,5020,5000,371
20240729,103400,22625965,5020,5010,5020,5010,175
20240729,103300,21748885,5040,5040,5040,5040,0
20240729,103200,21748885,5040,5040,5040,5040,0
20240729,103100,21748885,5040,5040,5040,5040,0
20240729,103000,21748885,5040,5040,5040,5040,0
20240729,102900,21748885,5040,5040,5040,5040,0
20240729,102800,21748885,5040,5040,5040,5040,0
20240729,102700,21748885,5040,5040,5040,5040,0
20240729,102600,21748885,5040,5040,5040,5040,0
20240729,102500,21748885,5040,5040,5040,5040,291
20240729,102400,20282245,5040,5040,5040,5040,0
20240729,102300,20282245,5040,5010,5040,5010,68
20240729,102200,19941505,5010,5010,5010,5010,0
20240729,102100,19941505,5010,5010,5010,5010,0
20240729,102000,19941505,5010,5010,5010,5010,0
20240729,101900,19941505,5010,5010,5010,5010,135
20240729,101800,19265155,5040,5010,5040,5010,201
20240729,101700,18258115,5040,5040,5040,5040,0
20240729,101600,18258115,5040,5040,5040,5040,0
20240729,101500,18258115,5040,5040,5040,5040,0
20240729,101400,18258115,5040,5040,5040,5040,0
20240729,101300,18258115,5040,5040,5040,5040,0
20240729,101200,18258115,5040,5040,5040,5040,0
20240729,101100,18258115,5040,5040,5040,5040,0
20240729,101000,18258115,5040,5040,5040,5040,0
20240729,100900,18258115,5040,5040,5040,5040,5
20240729,100800,18232915,5040,5040,5040,5040,10
20240729,100700,18182515,5040,5040,5040,5040,0
20240729,100600,18182515,5040,5040,5040,5040,0
20240729,100500,18182515,5040,5040,5040,5040,1
20240729,100400,18177475,5040,5040,5040,5040,3
20240729,100300,18162355,5040,5040,5040,5040,2
20240729,100200,18152275,5040,5040,5040,5040,0
20240729,100100,18152275,5040,5040,5040,5040,0
20240729,100000,18152275,5040,5040,5040,5040,0
20240729,095900,18152275,5040,5040,5040,5040,0
20240729,095800,18152275,5040,5040,5040,5040,0
20240729,095700,18152275,5040,5040,5040,5040,0
20240729,095600,18152275,5040,5040,5040,5040,0
20240729,095500,18152275,5040,5040,5040,5040,0
20240729,095400,18152275,5040,5040,5040,5040,0
20240729,095300,18152275,5040,5030,5040,5030,2
20240729,095200,18142205,5040,5040,5040,5040,0
20240729,095100,18142205,5040,5040,5040,5040,0
20240729,095000,18142205,5040,5040,5040,5040,0
20240729,094900,18142205,5040,5040,5040,5040,0
20240729,094800,18142205,5040,5010,5040,5010,189
20240729,094700,17195265,5020,5020,5020,5020,4
20240729,094600,17175185,5020,5030,5030,5020,609
20240729,094500,14117165,5040,5030,5040,5030,31
20240729,094400,13961215,5040,5030,5040,5030,201
20240729,094300,12950175,5040,5020,5040,5020,30
20240729,094200,12799555,5040,5040,5040,5040,0
20240729,094100,12799555,5040,5040,5040,5040,0
20240729,094000,12799555,5040,5040,5040,5040,0
20240729,093900,12799555,5040,5040,5040,5040,0
20240729,093800,12799555,5040,5040,5040,5040,0
20240729,093700,12799555,5040,5040,5040,5040,0
20240729,093600,12799555,5040,5040,5040,5040,0
20240729,093500,12799555,5040,5020,5040,5020,300
20240729,093400,11288495,5020,5020,5020,5020,1
20240729,093300,11283475,5020,5010,5020,5010,2
20240729,093200,11273445,5020,5020,5020,5020,1
20240729,093100,11268425,5020,5020,5020,5000,136
20240729,093000,10588305,5020,5040,5040,5020,8
20240729,092900,10548005,5040,5040,5040,5040,0
20240729,092800,10548005,5040,5040,5040,5040,0
20240729,092700,10548005,5040,5040,5040,5040,0
20240729,092600,10548005,5040,5040,5040,5040,0
20240729,092500,10548005,5040,5040,5040,5040,0
20240729,092400,10548005,5040,5040,5040,5040,0
20240729,092300,10548005,5040,5040,5040,5040,0
20240729,092200,10548005,5040,5030,5040,5030,6
20240729,092100,10517815,5070,5070,5070,5070,0
20240729,092000,10517815,5070,5070,5070,5070,0
20240729,091900,10517815,5070,5070,5070,5070,0
20240729,091800,10517815,5070,5070,5070,5070,101
20240729,091700,10005745,5080,5080,5080,5080,0
20240729,091600,10005745,5080,5040,5080,5040,1003
20240729,091500,4942535,4995,4995,4995,4995,0
20240729,091400,4942535,4995,4995,4995,4995,0
20240729,091300,4942535,4995,5010,5010,4995,90
20240729,091200,4492530,5010,5020,5020,5010,24
20240729,091100,4372090,5030,5030,5030,5030,0
20240729,091000,4372090,5030,5030,5030,5030,100
20240729,090900,3869090,5030,5030,5030,5030,0
20240729,090800,3869090,5030,5030,5030,5030,7
20240729,090700,3833880,5040,5040,5040,5040,0
20240729,090600,3833880,5040,5040,5040,5040,1
20240729,090500,3828840,5030,5040,5040,5030,28
20240729,090400,3687920,5050,5050,5050,5050,0
20240729,090300,3687920,5050,5060,5060,5050,6
20240729,090200,3657600,5090,5090,5090,5090,0
20240729,090100,3657600,5090,5090,5090,5090,0
20240729,090000,3657600,5090,5090,5090,5090,600